Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.947 | 6.013 | 5.890 | 5.914 | 368,298 | -0.01(-0.14%) |
Oct 26, 2012 | 6.013 | 5.922 | 5.922 | 5.922 | 214,074 | -0.11(-1.77%) |
Oct 25, 2012 | 6.119 | 6.144 | 5.988 | 6.029 | 344,236 | -0.07(-1.21%) |
Oct 24, 2012 | 6.144 | 6.144 | 6.045 | 6.103 | 227,883 | +0.01(+0.13%) |
Oct 23, 2012 | 5.955 | 6.103 | 5.955 | 6.095 | 290,780 | +0.08(+1.37%) |
Oct 19, 2012 | 6.078 | 6.136 | 5.935 | 6.013 | 333,638 | -0.10(-1.61%) |
Oct 18, 2012 | 6.086 | 6.144 | 5.947 | 6.111 | 306,075 | +0.04(+0.68%) |
Oct 17, 2012 | 6.127 | 6.136 | 6.037 | 6.070 | 261,767 | -0.02(-0.40%) |
Oct 16, 2012 | 5.980 | 6.095 | 5.914 | 6.095 | 364,170 | +0.24(+4.06%) |
Oct 15, 2012 | 5.857 | 5.947 | 5.832 | 5.857 | 285,263 | +0.02(+0.28%) |
Oct 12, 2012 | 5.881 | 5.963 | 5.832 | 5.840 | 131,841 | -0.05(-0.84%) |
Oct 11, 2012 | 5.906 | 5.906 | 5.832 | 5.890 | 206,587 | +0.03(+0.56%) |
Oct 10, 2012 | 5.931 | 5.941 | 5.808 | 5.857 | 195,560 | -0.07(-1.11%) |
Oct 09, 2012 | 6.004 | 6.054 | 5.867 | 5.922 | 220,214 | -0.07(-1.23%) |
Oct 08, 2012 | 5.898 | 6.021 | 5.824 | 5.996 | 341,582 | +0.09(+1.53%) |
Oct 05, 2012 | 5.963 | 5.996 | 5.873 | 5.906 | 458,630 | -0.01(-0.14%) |
Oct 04, 2012 | 6.045 | 6.045 | 5.865 | 5.914 | 349,818 | -0.08(-1.37%) |
Oct 03, 2012 | 6.070 | 6.127 | 5.931 | 5.996 | 635,804 | -0.08(-1.35%) |
Oct 02, 2012 | 6.292 | 6.423 | 5.963 | 6.078 | 1,282,270 | -0.32(-5.01%) |
Oct 01, 2012 | 6.398 | 6.529 | 6.357 | 6.399 | 824,869 | -0.19(-2.92%) |
Sep 28, 2012 | 6.579 | 6.611 | 6.546 | 6.591 | 500,366 | -0.04(-0.56%) |
Sep 27, 2012 | 6.579 | 6.628 | 6.497 | 6.628 | 328,941 | +0.10(+1.51%) |
Sep 26, 2012 | 6.464 | 6.570 | 6.439 | 6.529 | 297,228 | +0.07(+1.14%) |
Sep 25, 2012 | 6.718 | 6.743 | 6.456 | 6.456 | 352,051 | -0.19(-2.84%) |
Sep 24, 2012 | 6.685 | 6.710 | 6.595 | 6.644 | 232,679 | -0.07(-1.10%) |
Sep 21, 2012 | 6.669 | 6.816 | 6.644 | 6.718 | 464,672 | +0.11(+1.61%) |
Sep 20, 2012 | 6.628 | 6.677 | 6.505 | 6.611 | 222,385 | -0.05(-0.74%) |
Sep 19, 2012 | 6.866 | 6.882 | 6.628 | 6.661 | 345,335 | -0.25(-3.68%) |
Sep 18, 2012 | 6.972 | 6.997 | 6.800 | 6.915 | 292,175 | -0.05(-0.71%) |
Sep 17, 2012 | 6.964 | 7.005 | 6.911 | 6.964 | 364,530 | +0.01(+0.12%) |
Sep 14, 2012 | 6.775 | 6.981 | 6.603 | 6.956 | 541,345 | +0.23(+3.41%) |
Sep 13, 2012 | 6.620 | 6.759 | 6.546 | 6.726 | 770,186 | +0.14(+2.12%) |
Sep 12, 2012 | 6.628 | 6.652 | 6.521 | 6.587 | 313,356 | +0.00(+0.00%) |
Sep 11, 2012 | 6.562 | 6.603 | 6.513 | 6.587 | 414,029 | +0.05(+0.75%) |
Sep 10, 2012 | 6.677 | 6.685 | 6.497 | 6.538 | 782,963 | -0.11(-1.73%) |
Sep 07, 2012 | 6.603 | 6.677 | 6.562 | 6.652 | 423,125 | +0.03(+0.50%) |
Sep 06, 2012 | 6.521 | 6.644 | 6.457 | 6.620 | 352,050 | +0.13(+2.02%) |
Sep 05, 2012 | 6.595 | 6.718 | 6.472 | 6.488 | 420,738 | -0.07(-1.12%) |
Sep 04, 2012 | 6.522 | 6.643 | 6.375 | 6.562 | 335,451 | +0.06(+0.87%) |
Aug 31, 2012 | 6.473 | 6.538 | 6.384 | 6.505 | 252,475 | +0.06(+1.01%) |
Aug 30, 2012 | 6.481 | 6.570 | 6.416 | 6.440 | 158,498 | -0.06(-0.87%) |
Aug 29, 2012 | 6.424 | 6.513 | 6.384 | 6.497 | 285,413 | +0.10(+1.52%) |
Aug 27, 2012 | 6.457 | 6.489 | 6.400 | 6.400 | 202,514 | +0.02(+0.25%) |
Aug 24, 2012 | 6.432 | 6.481 | 6.343 | 6.384 | 152,488 | -0.06(-0.88%) |
Aug 23, 2012 | 6.465 | 6.481 | 6.319 | 6.440 | 401,691 | -0.06(-0.87%) |
Aug 22, 2012 | 6.497 | 6.538 | 6.457 | 6.497 | 241,191 | +0.01(+0.13%) |
Aug 21, 2012 | 6.635 | 6.749 | 6.457 | 6.489 | 428,350 | -0.13(-1.96%) |
Aug 20, 2012 | 6.692 | 6.716 | 6.595 | 6.619 | 325,994 | -0.10(-1.51%) |
Aug 17, 2012 | 6.708 | 6.822 | 6.692 | 6.721 | 260,672 | -0.00(-0.06%) |
Aug 16, 2012 | 6.587 | 6.757 | 6.497 | 6.725 | 307,635 | +0.11(+1.72%) |
Aug 15, 2012 | 6.603 | 6.725 | 6.546 | 6.611 | 252,304 | +0.02(+0.25%) |
Aug 14, 2012 | 6.554 | 6.660 | 6.497 | 6.595 | 582,970 | +0.10(+1.50%) |
Aug 13, 2012 | 6.668 | 6.733 | 6.420 | 6.497 | 593,613 | -0.20(-3.03%) |
Aug 10, 2012 | 6.903 | 7.228 | 6.652 | 6.700 | 1,368,679 | -1.07(-13.79%) |
Aug 09, 2012 | 7.780 | 7.902 | 7.699 | 7.772 | 258,898 | +0.00(+0.00%) |
Aug 08, 2012 | 7.724 | 7.829 | 7.626 | 7.772 | 160,549 | -0.01(-0.10%) |
Aug 07, 2012 | 7.772 | 7.918 | 7.626 | 7.780 | 216,407 | +0.05(+0.63%) |
Aug 06, 2012 | 7.569 | 7.910 | 7.521 | 7.732 | 397,920 | +0.18(+2.37%) |
Aug 03, 2012 | 7.407 | 7.618 | 7.382 | 7.553 | 294,926 | +0.23(+3.10%) |
Aug 02, 2012 | 7.293 | 7.469 | 7.277 | 7.326 | 206,993 | +0.00(+0.00%) |
Aug 01, 2012 | 7.529 | 7.577 | 7.317 | 7.326 | 280,015 | -0.19(-2.59%) |
Jul 31, 2012 | 7.277 | 7.545 | 7.277 | 7.521 | 284,852 | +0.23(+3.18%) |
Jul 30, 2012 | 7.423 | 7.496 | 7.244 | 7.289 | 204,486 | -0.13(-1.81%) |
Jul 27, 2012 | 7.179 | 7.456 | 7.090 | 7.424 | 257,754 | +0.28(+3.87%) |
Jul 26, 2012 | 7.131 | 7.204 | 7.058 | 7.147 | 347,403 | +0.13(+1.85%) |
Jul 25, 2012 | 7.074 | 7.204 | 6.976 | 7.017 | 250,782 | +0.00(+0.00%) |
Jul 24, 2012 | 7.131 | 7.179 | 6.944 | 7.017 | 266,558 | -0.11(-1.59%) |
Jul 23, 2012 | 7.058 | 7.212 | 7.058 | 7.131 | 240,459 | -0.09(-1.24%) |
Jul 20, 2012 | 7.431 | 7.431 | 7.212 | 7.220 | 285,824 | -0.27(-3.58%) |
Jul 19, 2012 | 7.594 | 7.610 | 7.350 | 7.488 | 292,820 | -0.04(-0.54%) |
Jul 18, 2012 | 7.456 | 7.707 | 7.423 | 7.529 | 255,210 | +0.09(+1.20%) |
Jul 17, 2012 | 7.407 | 7.496 | 7.269 | 7.439 | 208,154 | +0.05(+0.66%) |
Jul 16, 2012 | 7.456 | 7.496 | 7.326 | 7.391 | 258,839 | -0.11(-1.52%) |
Jul 13, 2012 | 7.496 | 7.577 | 7.464 | 7.504 | 368,343 | +0.01(+0.11%) |
Jul 12, 2012 | 7.553 | 7.598 | 7.382 | 7.496 | 329,710 | -0.15(-2.02%) |
Jul 11, 2012 | 7.626 | 7.699 | 7.553 | 7.650 | 234,385 | +0.03(+0.43%) |
Jul 10, 2012 | 7.772 | 7.813 | 7.569 | 7.618 | 334,264 | -0.14(-1.78%) |
Jul 09, 2012 | 7.740 | 7.772 | 7.659 | 7.756 | 327,943 | -0.02(-0.31%) |
Jul 06, 2012 | 7.894 | 8.000 | 7.756 | 7.780 | 160,536 | -0.21(-2.64%) |
Jul 05, 2012 | 7.805 | 8.032 | 7.772 | 7.992 | 257,029 | +0.16(+2.07%) |
Jul 03, 2012 | 7.748 | 7.837 | 7.675 | 7.829 | 176,718 | +0.06(+0.73%) |
Jul 02, 2012 | 7.707 | 7.780 | 7.561 | 7.772 | 213,783 | +0.11(+1.38%) |
Jun 29, 2012 | 7.537 | 7.679 | 7.464 | 7.667 | 478,337 | +0.27(+3.68%) |
Jun 28, 2012 | 7.309 | 7.399 | 7.228 | 7.395 | 205,332 | +0.06(+0.83%) |
Jun 27, 2012 | 7.261 | 7.456 | 7.261 | 7.334 | 153,676 | +0.06(+0.89%) |
Jun 26, 2012 | 7.261 | 7.334 | 7.163 | 7.269 | 256,893 | -0.01(-0.11%) |
Jun 25, 2012 | 7.553 | 7.618 | 7.204 | 7.277 | 412,974 | -0.43(-5.58%) |
Jun 22, 2012 | 7.586 | 7.732 | 7.561 | 7.707 | 374,727 | +0.17(+2.26%) |
Jun 21, 2012 | 7.975 | 7.975 | 7.529 | 7.537 | 265,984 | -0.46(-5.79%) |
Jun 20, 2012 | 8.024 | 8.089 | 7.910 | 8.000 | 254,473 | -0.04(-0.51%) |
Jun 19, 2012 | 7.813 | 8.122 | 7.756 | 8.040 | 269,126 | +0.25(+3.23%) |
Jun 18, 2012 | 7.789 | 7.854 | 7.667 | 7.789 | 193,478 | -0.04(-0.52%) |
Jun 15, 2012 | 7.618 | 7.927 | 7.610 | 7.829 | 470,794 | +0.18(+2.34%) |
Jun 14, 2012 | 7.488 | 7.699 | 7.464 | 7.650 | 234,281 | +0.15(+2.06%) |
Jun 13, 2012 | 7.602 | 7.732 | 7.464 | 7.496 | 243,734 | -0.14(-1.81%) |
Jun 12, 2012 | 7.456 | 7.634 | 7.431 | 7.634 | 220,761 | +0.20(+2.73%) |
Jun 11, 2012 | 7.699 | 7.699 | 7.366 | 7.431 | 413,390 | -0.21(-2.76%) |
Jun 08, 2012 | 7.577 | 7.675 | 7.504 | 7.642 | 407,653 | +0.03(+0.43%) |
Jun 07, 2012 | 7.845 | 7.902 | 7.602 | 7.610 | 271,222 | -0.14(-1.78%) |
Jun 06, 2012 | 7.496 | 7.760 | 7.496 | 7.748 | 308,273 | +0.29(+3.92%) |
Jun 05, 2012 | 7.343 | 7.480 | 7.319 | 7.456 | 203,324 | +0.06(+0.87%) |
Jun 04, 2012 | 7.343 | 7.456 | 7.303 | 7.391 | 315,118 | +0.06(+0.88%) |
Jun 01, 2012 | 7.407 | 7.480 | 7.319 | 7.327 | 293,169 | -0.22(-2.88%) |
May 31, 2012 | 7.673 | 7.721 | 7.496 | 7.544 | 668,084 | -0.14(-1.78%) |
May 30, 2012 | 7.770 | 7.786 | 7.665 | 7.681 | 384,470 | -0.14(-1.75%) |
May 29, 2012 | 7.914 | 7.979 | 7.721 | 7.818 | 548,773 | +0.02(+0.21%) |
May 25, 2012 | 7.826 | 7.890 | 7.753 | 7.802 | 535,785 | +0.01(+0.10%) |
May 24, 2012 | 7.971 | 7.971 | 7.721 | 7.794 | 504,679 | -0.13(-1.63%) |
May 23, 2012 | 7.866 | 7.947 | 7.713 | 7.923 | 242,671 | -0.05(-0.61%) |
May 22, 2012 | 8.011 | 8.011 | 7.858 | 7.971 | 716,396 | -0.06(-0.70%) |
May 21, 2012 | 7.987 | 8.100 | 7.898 | 8.027 | 311,723 | +0.03(+0.40%) |
May 18, 2012 | 7.971 | 8.076 | 7.827 | 7.995 | 541,825 | +0.01(+0.10%) |
May 17, 2012 | 8.108 | 8.148 | 7.971 | 7.987 | 534,798 | -0.12(-1.49%) |
May 16, 2012 | 8.132 | 8.196 | 7.995 | 8.108 | 529,265 | -0.01(-0.10%) |
May 15, 2012 | 8.237 | 8.293 | 8.084 | 8.116 | 274,693 | -0.14(-1.66%) |
May 14, 2012 | 8.196 | 8.333 | 8.172 | 8.253 | 467,580 | -0.09(-1.06%) |
May 11, 2012 | 8.092 | 8.591 | 7.995 | 8.341 | 1,318,020 | -0.25(-2.91%) |
May 10, 2012 | 8.510 | 8.607 | 8.333 | 8.591 | 558,788 | +0.16(+1.91%) |
May 09, 2012 | 8.373 | 8.551 | 8.341 | 8.430 | 413,712 | -0.02(-0.19%) |
May 08, 2012 | 8.510 | 8.567 | 8.269 | 8.446 | 1,152,242 | -0.15(-1.78%) |
May 07, 2012 | 8.639 | 8.671 | 8.559 | 8.599 | 295,542 | -0.06(-0.65%) |
May 04, 2012 | 8.881 | 8.881 | 8.646 | 8.655 | 324,732 | -0.29(-3.24%) |
May 03, 2012 | 9.307 | 9.307 | 8.889 | 8.945 | 378,635 | -0.35(-3.81%) |
May 02, 2012 | 9.259 | 9.323 | 9.179 | 9.299 | 378,049 | -0.05(-0.52%) |
May 01, 2012 | 9.509 | 9.629 | 9.332 | 9.348 | 431,355 | -0.12(-1.28%) |
Apr 30, 2012 | 9.646 | 9.646 | 9.452 | 9.468 | 282,883 | -0.18(-1.84%) |
Apr 27, 2012 | 9.533 | 9.662 | 9.364 | 9.646 | 237,255 | +0.12(+1.27%) |
Apr 26, 2012 | 9.348 | 9.541 | 9.291 | 9.525 | 168,678 | +0.18(+1.89%) |
Apr 25, 2012 | 9.235 | 9.525 | 9.235 | 9.348 | 334,548 | +0.20(+2.20%) |
Apr 24, 2012 | 9.291 | 9.352 | 9.026 | 9.146 | 342,498 | -0.13(-1.39%) |
Apr 23, 2012 | 9.299 | 9.299 | 9.082 | 9.275 | 383,023 | -0.20(-2.12%) |
Apr 20, 2012 | 9.613 | 9.662 | 9.468 | 9.476 | 385,190 | -0.01(-0.08%) |
Apr 19, 2012 | 9.581 | 9.734 | 9.444 | 9.485 | 304,326 | -0.06(-0.67%) |
Apr 18, 2012 | 9.637 | 9.646 | 9.412 | 9.549 | 486,602 | -0.19(-1.90%) |
Apr 17, 2012 | 9.662 | 9.823 | 9.613 | 9.734 | 285,643 | +0.16(+1.68%) |
Apr 16, 2012 | 9.541 | 9.678 | 9.468 | 9.573 | 250,996 | +0.11(+1.19%) |
Apr 13, 2012 | 9.654 | 9.654 | 9.364 | 9.460 | 358,285 | -0.23(-2.33%) |
Apr 12, 2012 | 9.549 | 9.758 | 9.436 | 9.686 | 261,333 | +0.17(+1.78%) |
Apr 11, 2012 | 9.460 | 9.525 | 9.330 | 9.517 | 293,752 | +0.17(+1.81%) |
Apr 10, 2012 | 9.468 | 9.517 | 9.203 | 9.348 | 569,338 | -0.11(-1.19%) |
Apr 09, 2012 | 9.509 | 9.662 | 9.323 | 9.460 | 454,323 | -0.24(-2.49%) |
Apr 05, 2012 | 9.605 | 9.726 | 9.605 | 9.702 | 362,657 | +0.04(+0.42%) |
Apr 04, 2012 | 9.726 | 9.726 | 9.604 | 9.662 | 484,156 | -0.14(-1.48%) |
Apr 03, 2012 | 9.879 | 10.19 | 9.734 | 9.807 | 576,619 | -0.13(-1.30%) |
Apr 02, 2012 | 9.911 | 9.960 | 9.710 | 9.935 | 390,192 | +0.01(+0.08%) |
Mar 30, 2012 | 10.02 | 10.02 | 9.807 | 9.927 | 426,326 | +0.00(+0.00%) |
Mar 29, 2012 | 9.750 | 9.976 | 9.702 | 9.927 | 367,106 | +0.06(+0.65%) |
Mar 28, 2012 | 9.943 | 9.943 | 9.662 | 9.863 | 312,527 | -0.05(-0.49%) |
Mar 27, 2012 | 9.935 | 10.03 | 9.782 | 9.911 | 345,623 | -0.01(-0.08%) |
Mar 26, 2012 | 9.895 | 10.02 | 9.807 | 9.919 | 549,743 | +0.11(+1.15%) |
Mar 23, 2012 | 9.718 | 9.831 | 9.605 | 9.807 | 374,229 | +0.12(+1.25%) |
Mar 22, 2012 | 9.678 | 9.766 | 9.605 | 9.686 | 246,313 | -0.08(-0.82%) |
Mar 21, 2012 | 9.831 | 9.879 | 9.734 | 9.766 | 260,498 | -0.01(-0.08%) |
Mar 20, 2012 | 9.742 | 9.831 | 9.646 | 9.774 | 251,192 | -0.08(-0.82%) |
Mar 19, 2012 | 9.694 | 10.01 | 9.670 | 9.855 | 312,481 | +0.14(+1.41%) |
Mar 16, 2012 | 9.742 | 9.766 | 9.637 | 9.718 | 687,411 | +0.01(+0.08%) |
Mar 15, 2012 | 9.726 | 9.871 | 9.646 | 9.710 | 526,386 | +0.02(+0.25%) |
Mar 14, 2012 | 9.879 | 9.895 | 9.613 | 9.686 | 442,556 | -0.24(-2.43%) |
Mar 13, 2012 | 9.831 | 9.927 | 9.678 | 9.927 | 436,719 | +0.20(+2.07%) |
Mar 12, 2012 | 9.887 | 9.895 | 9.710 | 9.726 | 285,946 | -0.12(-1.23%) |
Mar 09, 2012 | 9.646 | 9.879 | 9.597 | 9.847 | 601,518 | +0.17(+1.75%) |
Mar 08, 2012 | 9.428 | 9.694 | 9.372 | 9.678 | 640,418 | +0.30(+3.18%) |
Mar 07, 2012 | 9.348 | 9.476 | 9.247 | 9.380 | 567,109 | +0.06(+0.69%) |
Mar 06, 2012 | 9.235 | 9.443 | 9.227 | 9.315 | 647,726 | -0.03(-0.34%) |
Mar 05, 2012 | 9.371 | 9.443 | 9.251 | 9.347 | 689,325 | -0.06(-0.60%) |
Mar 02, 2012 | 9.579 | 9.619 | 9.203 | 9.403 | 881,830 | -0.15(-1.59%) |
Mar 01, 2012 | 9.619 | 9.747 | 9.531 | 9.555 | 827,579 | -0.03(-0.33%) |
Feb 29, 2012 | 9.843 | 9.883 | 9.555 | 9.587 | 622,096 | -0.23(-2.36%) |
Feb 28, 2012 | 9.667 | 9.947 | 9.507 | 9.819 | 320,871 | +0.19(+1.99%) |
Feb 27, 2012 | 9.595 | 9.739 | 9.475 | 9.627 | 398,425 | -0.02(-0.25%) |
Feb 24, 2012 | 9.635 | 9.771 | 9.575 | 9.651 | 557,985 | +0.05(+0.50%) |
Feb 23, 2012 | 9.587 | 9.667 | 9.435 | 9.603 | 923,805 | +0.02(+0.25%) |
Feb 22, 2012 | 9.731 | 9.803 | 9.543 | 9.579 | 851,671 | -0.14(-1.48%) |
Feb 21, 2012 | 9.899 | 9.899 | 9.699 | 9.723 | 702,722 | -0.18(-1.78%) |
Feb 17, 2012 | 9.939 | 9.987 | 9.867 | 9.899 | 611,663 | +0.02(+0.16%) |
Feb 16, 2012 | 9.715 | 9.899 | 9.651 | 9.883 | 799,243 | +0.21(+2.15%) |
Feb 15, 2012 | 9.795 | 9.795 | 9.579 | 9.675 | 716,845 | -0.06(-0.66%) |
Feb 14, 2012 | 9.595 | 9.739 | 9.475 | 9.739 | 889,007 | +0.11(+1.16%) |
Feb 13, 2012 | 9.715 | 9.939 | 9.523 | 9.627 | 1,001,872 | -0.02(-0.17%) |
Feb 10, 2012 | 9.595 | 9.906 | 9.299 | 9.643 | 2,843,341 | +0.62(+6.82%) |
Feb 09, 2012 | 9.036 | 9.084 | 8.900 | 9.028 | 549,190 | +0.03(+0.36%) |
Feb 08, 2012 | 8.916 | 9.036 | 8.804 | 8.996 | 509,919 | +0.14(+1.53%) |
Feb 07, 2012 | 8.828 | 8.948 | 8.756 | 8.860 | 394,503 | +0.01(+0.09%) |
Feb 06, 2012 | 8.756 | 8.872 | 8.653 | 8.852 | 378,919 | +0.06(+0.64%) |
Feb 03, 2012 | 8.852 | 8.876 | 8.772 | 8.796 | 886,934 | +0.09(+1.01%) |
Feb 02, 2012 | 8.716 | 8.820 | 8.700 | 8.708 | 458,244 | +0.02(+0.21%) |
Feb 01, 2012 | 8.644 | 8.760 | 8.588 | 8.690 | 688,232 | +0.12(+1.38%) |
Jan 31, 2012 | 8.716 | 8.796 | 8.532 | 8.572 | 530,950 | -0.10(-1.20%) |
Jan 30, 2012 | 8.868 | 8.916 | 8.636 | 8.676 | 582,630 | -0.01(-0.09%) |
Jan 27, 2012 | 8.652 | 8.756 | 8.644 | 8.684 | 456,192 | +0.02(+0.28%) |
Jan 26, 2012 | 8.756 | 8.851 | 8.596 | 8.660 | 603,966 | -0.06(-0.64%) |
Jan 25, 2012 | 8.732 | 8.812 | 8.516 | 8.716 | 684,308 | -0.02(-0.18%) |
Jan 24, 2012 | 8.660 | 8.780 | 8.564 | 8.732 | 471,671 | +0.05(+0.55%) |
Jan 23, 2012 | 8.692 | 8.764 | 8.548 | 8.684 | 303,931 | +0.02(+0.18%) |
Jan 20, 2012 | 8.660 | 8.820 | 8.636 | 8.668 | 505,001 | -0.01(-0.09%) |
Jan 19, 2012 | 8.604 | 8.812 | 8.580 | 8.676 | 628,143 | +0.12(+1.40%) |
Jan 18, 2012 | 8.308 | 8.676 | 8.204 | 8.556 | 1,282,021 | +0.22(+2.59%) |
Jan 17, 2012 | 8.516 | 8.740 | 8.308 | 8.340 | 596,383 | -0.11(-1.32%) |
Jan 13, 2012 | 8.620 | 8.620 | 8.332 | 8.452 | 448,870 | -0.30(-3.47%) |
Jan 12, 2012 | 8.788 | 8.820 | 8.660 | 8.756 | 452,359 | -0.03(-0.36%) |
Jan 11, 2012 | 8.316 | 8.844 | 8.316 | 8.788 | 812,341 | +0.47(+5.62%) |
Jan 10, 2012 | 8.332 | 8.468 | 8.260 | 8.320 | 222,506 | +0.11(+1.31%) |
Jan 09, 2012 | 8.148 | 8.324 | 8.108 | 8.212 | 237,881 | +0.11(+1.38%) |
Jan 06, 2012 | 8.300 | 8.363 | 8.084 | 8.100 | 415,612 | -0.18(-2.22%) |
Jan 05, 2012 | 8.108 | 8.332 | 7.980 | 8.284 | 392,956 | +0.13(+1.57%) |
Jan 04, 2012 | 8.276 | 8.412 | 8.116 | 8.156 | 278,940 | -0.06(-0.68%) |
Dec 30, 2011 | 8.380 | 8.428 | 8.204 | 8.212 | 233,545 | -0.17(-2.00%) |
Dec 29, 2011 | 8.292 | 8.476 | 8.253 | 8.380 | 203,677 | +0.10(+1.16%) |
Dec 28, 2011 | 8.524 | 8.524 | 8.260 | 8.284 | 134,807 | -0.24(-2.81%) |
Dec 27, 2011 | 8.420 | 8.644 | 8.356 | 8.524 | 115,834 | +0.07(+0.85%) |
Dec 23, 2011 | 8.460 | 8.468 | 8.324 | 8.452 | 114,176 | +0.12(+1.44%) |
Dec 21, 2011 | 8.396 | 8.396 | 8.052 | 8.332 | 239,621 | -0.06(-0.67%) |
Dec 20, 2011 | 8.140 | 8.396 | 8.076 | 8.388 | 402,911 | +0.46(+5.75%) |
Dec 19, 2011 | 8.204 | 8.308 | 7.900 | 7.932 | 338,870 | -0.16(-1.98%) |
Dec 16, 2011 | 7.956 | 8.252 | 7.796 | 8.092 | 1,200,464 | +0.20(+2.53%) |
Dec 15, 2011 | 8.052 | 8.100 | 7.804 | 7.892 | 360,398 | +0.02(+0.20%) |
Dec 14, 2011 | 7.916 | 8.044 | 7.820 | 7.876 | 440,327 | -0.13(-1.60%) |
Dec 13, 2011 | 8.140 | 8.340 | 7.932 | 8.004 | 468,618 | -0.03(-0.40%) |
Dec 12, 2011 | 8.204 | 8.319 | 7.868 | 8.036 | 385,733 | -0.33(-3.92%) |
Dec 09, 2011 | 7.900 | 8.396 | 7.788 | 8.364 | 542,466 | +0.45(+5.66%) |
Dec 08, 2011 | 8.084 | 8.108 | 7.780 | 7.916 | 516,308 | -0.30(-3.70%) |
Dec 07, 2011 | 7.988 | 8.240 | 7.852 | 8.220 | 389,411 | +0.19(+2.39%) |
Dec 06, 2011 | 8.004 | 8.163 | 7.861 | 8.028 | 522,064 | +0.02(+0.30%) |
Dec 05, 2011 | 8.068 | 8.099 | 7.814 | 8.004 | 384,631 | +0.13(+1.71%) |
Dec 02, 2011 | 7.790 | 8.028 | 7.727 | 7.869 | 346,642 | +0.24(+3.12%) |
Dec 01, 2011 | 7.576 | 7.719 | 7.417 | 7.631 | 474,412 | +0.06(+0.84%) |
Nov 30, 2011 | 7.306 | 7.592 | 7.163 | 7.568 | 852,548 | +0.63(+9.03%) |
Nov 29, 2011 | 7.100 | 7.100 | 6.878 | 6.941 | 436,886 | -0.17(-2.34%) |
Nov 28, 2011 | 7.044 | 7.132 | 6.854 | 7.108 | 600,019 | +0.36(+5.29%) |
Nov 25, 2011 | 7.029 | 7.203 | 6.743 | 6.751 | 202,587 | -0.31(-4.38%) |
Nov 23, 2011 | 7.314 | 7.378 | 7.036 | 7.060 | 467,410 | -0.36(-4.81%) |
Nov 22, 2011 | 7.695 | 7.798 | 7.417 | 7.417 | 510,741 | -0.30(-3.91%) |
Nov 21, 2011 | 7.758 | 7.830 | 7.457 | 7.719 | 561,635 | -0.22(-2.80%) |
Nov 18, 2011 | 7.965 | 8.060 | 7.798 | 7.941 | 581,705 | -0.02(-0.20%) |
Nov 17, 2011 | 7.893 | 8.004 | 7.806 | 7.957 | 802,969 | +0.02(+0.20%) |
Nov 16, 2011 | 8.036 | 8.282 | 7.901 | 7.941 | 544,258 | -0.13(-1.67%) |
Nov 15, 2011 | 7.846 | 8.123 | 7.774 | 8.076 | 448,637 | +0.16(+2.00%) |
Nov 14, 2011 | 8.044 | 8.044 | 7.695 | 7.917 | 782,225 | -0.22(-2.73%) |
Nov 11, 2011 | 7.386 | 8.210 | 7.346 | 8.139 | 1,043,078 | +0.20(+2.50%) |
Nov 10, 2011 | 7.941 | 8.076 | 7.695 | 7.941 | 495,131 | +0.14(+1.83%) |
Nov 09, 2011 | 8.171 | 8.361 | 7.774 | 7.798 | 437,081 | -0.68(-8.04%) |
Nov 08, 2011 | 8.242 | 8.496 | 8.076 | 8.480 | 318,419 | +0.29(+3.59%) |
Nov 07, 2011 | 8.528 | 8.528 | 7.949 | 8.187 | 574,757 | -0.39(-4.53%) |
Nov 04, 2011 | 8.607 | 8.718 | 8.480 | 8.575 | 377,874 | -0.12(-1.37%) |
Nov 03, 2011 | 8.456 | 8.766 | 8.282 | 8.694 | 516,789 | +0.42(+5.08%) |
Nov 02, 2011 | 8.060 | 8.282 | 7.933 | 8.274 | 710,469 | +0.40(+5.14%) |